Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-02-09 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $18.26 | $19.09 | 1,704 |
| 2023-12-28 | $17.97 | $18.78 | 4,024 |
| 2023-12-27 | $17.60 | $18.40 | 85,034 |
| 2023-12-26 | $18.59 | $19.43 | 7,023 |
| 2023-12-22 | $17.59 | $18.39 | 17,229 |
| 2023-12-21 | $20.30 | $21.22 | 1,555 |
| 2023-12-20 | $20.42 | $21.34 | 1,219 |
| 2023-12-19 | $21.31 | $22.27 | 1,510 |
| 2023-12-18 | $20.93 | $21.87 | 1,377 |
| 2023-12-15 | $20.40 | $21.32 | 1,816 |
| 2023-12-14 | $20.58 | $21.51 | 3,188 |
| 2023-12-13 | $21.06 | $22.01 | 1,739 |
| 2023-12-12 | $20.74 | $21.68 | 3,911 |
| 2023-12-11 | $21.34 | $22.30 | 3,455 |
| 2023-12-08 | $20.89 | $21.84 | 823 |
| 2023-12-07 | $20.65 | $21.58 | 5,744 |
| 2023-12-06 | $20.75 | $21.69 | 12,738 |
| 2023-12-05 | $20.21 | $21.12 | 5,410 |
| 2023-12-04 | $20.93 | $21.88 | 1,838 |
| 2023-12-01 | $22.05 | $23.04 | 1,056 |
| 2023-11-30 | $22.49 | $23.51 | 5,563 |
| 2023-11-29 | $22.67 | $23.59 | 950 |
| 2023-11-28 | $22.38 | $23.29 | 980 |
| 2023-11-27 | $23.05 | $23.99 | 754 |
| 2023-11-24 | $22.83 | $23.76 | 0 |
| 2023-11-22 | $22.83 | $23.76 | 437 |
| 2023-11-21 | $23.40 | $24.35 | 607 |
| 2023-11-20 | $23.00 | $23.93 | 1,063 |
| 2023-11-17 | $22.50 | $23.42 | 1,534 |
| 2023-11-16 | $22.07 | $22.96 | 1,723 |
| 2023-11-15 | $22.72 | $23.64 | 1,087 |
| 2023-11-14 | $22.39 | $23.30 | 1,595 |
| 2023-11-13 | $22.49 | $23.40 | 1,125 |
| 2023-11-10 | $22.44 | $23.35 | 879 |
| 2023-11-09 | $22.21 | $23.11 | 907 |
| 2023-11-08 | $21.86 | $22.75 | 899 |
| 2023-11-07 | $22.71 | $23.64 | 1,095 |
| 2023-11-06 | $22.84 | $23.77 | 1,185 |
| 2023-11-03 | $21.53 | $22.40 | 710 |
| 2023-11-02 | $21.45 | $22.32 | 1,771 |
| 2023-11-01 | $20.92 | $21.77 | 1,542 |
| 2023-10-31 | $21.53 | $22.40 | 1,325 |
| 2023-10-30 | $21.87 | $22.76 | 978 |
| 2023-10-27 | $22.04 | $22.94 | 1,111 |
| 2023-10-26 | $20.63 | $21.47 | 1,343 |
| 2023-10-25 | $20.55 | $21.39 | 3,221 |
| 2023-10-24 | $20.67 | $21.51 | 3,512 |
| 2023-10-23 | $19.93 | $20.74 | 1,579 |
| 2023-10-20 | $20.53 | $21.37 | 1,377 |
| 2023-10-19 | $20.78 | $21.62 | 997 |
| 2023-10-18 | $20.76 | $21.60 | 611 |
| 2023-10-17 | $20.53 | $21.36 | 1,098 |
| 2023-10-16 | $20.77 | $21.62 | 3,021 |
| 2023-10-13 | $21.32 | $22.18 | 0 |
| 2023-10-12 | $21.32 | $22.18 | 1,423 |
| 2023-10-11 | $21.62 | $22.50 | 4,185 |
| 2023-10-10 | $20.87 | $21.72 | 2,318 |
| 2023-10-09 | $20.64 | $21.48 | 5,844 |
| 2023-10-06 | $19.67 | $20.47 | 1,604 |
| 2023-10-05 | $20.10 | $20.92 | 1,423 |
| 2023-10-04 | $19.09 | $19.87 | 1,103 |
| 2023-10-03 | $19.20 | $19.98 | 1,080 |
| 2023-10-02 | $19.89 | $20.70 | 3,792 |
| 2023-09-29 | $20.72 | $21.57 | 723 |
| 2023-09-28 | $19.66 | $20.46 | 3,109 |
| 2023-09-27 | $19.42 | $20.21 | 987 |
| 2023-09-26 | $20.38 | $21.21 | 1,732 |
| 2023-09-25 | $20.49 | $21.32 | 739 |
| 2023-09-22 | $20.35 | $21.18 | 1,208 |
| 2023-09-21 | $19.70 | $20.50 | 933 |
| 2023-09-20 | $20.31 | $21.13 | 1,448 |
| 2023-09-19 | $20.49 | $21.33 | 2,409 |
| 2023-09-18 | $20.56 | $21.40 | 6,272 |
| 2023-09-15 | $20.84 | $21.69 | 1,529 |
| 2023-09-14 | $20.53 | $21.37 | 7,974 |
| 2023-09-13 | $20.46 | $21.29 | 3,248 |
| 2023-09-12 | $20.43 | $21.26 | 618 |
| 2023-09-11 | $19.88 | $20.69 | 0 |
| 2023-09-08 | $19.88 | $20.69 | 4,162 |
| 2023-09-07 | $19.80 | $20.60 | 4,849 |
| 2023-09-06 | $20.43 | $21.15 | 980 |
| 2023-09-05 | $20.69 | $21.42 | 937 |
| 2023-09-01 | $21.65 | $22.41 | 855 |
| 2023-08-31 | $20.62 | $21.35 | 582 |
| 2023-08-30 | $21.08 | $21.82 | 736 |
| 2023-08-29 | $20.87 | $21.61 | 724 |
| 2023-08-28 | $20.60 | $21.32 | 1,051 |
| 2023-08-25 | $19.98 | $20.68 | 1,221 |
| 2023-08-24 | $20.62 | $21.35 | 4,514 |
| 2023-08-23 | $20.58 | $21.31 | 3,307 |
| 2023-08-22 | $20.68 | $21.41 | 995 |
| 2023-08-21 | $19.16 | $19.84 | 2,245 |
| 2023-08-18 | $19.60 | $20.29 | 3,005 |
| 2023-08-17 | $20.10 | $20.81 | 902 |
| 2023-08-16 | $20.45 | $21.17 | 1,207 |
| 2023-08-15 | $20.60 | $21.33 | 1,101 |
| 2023-08-14 | $20.59 | $21.32 | 966 |
| 2023-08-11 | $21.15 | $21.90 | 581 |
| 2023-08-10 | $22.05 | $22.83 | 1,421 |
| 2023-08-09 | $21.90 | $22.68 | 0 |
| 2023-08-08 | $21.90 | $22.68 | 0 |
| 2023-08-07 | $21.90 | $22.68 | 1,245 |
| 2023-08-04 | $22.59 | $23.38 | 2,048 |
| 2023-08-03 | $22.19 | $22.97 | 947 |
| 2023-08-02 | $21.37 | $22.12 | 2,143 |
| 2023-08-01 | $22.34 | $23.13 | 774 |
| 2023-07-31 | $22.19 | $22.98 | 1,813 |
| 2023-07-28 | $22.06 | $22.84 | 1,038 |
| 2023-07-27 | $22.05 | $22.83 | 1,481 |
| 2023-07-26 | $21.74 | $22.51 | 1,478 |
| 2023-07-25 | $21.45 | $22.21 | 1,244 |
| 2023-07-24 | $21.00 | $21.74 | 1,176 |
| 2023-07-21 | $20.06 | $20.77 | 1,149 |
| 2023-07-20 | $20.86 | $21.59 | 1,102 |
| 2023-07-19 | $20.77 | $21.50 | 1,710 |
| 2023-07-18 | $21.03 | $21.77 | 821 |
| 2023-07-17 | $21.33 | $22.08 | 2,881 |
| 2023-07-14 | $20.90 | $21.64 | 1,542 |
| 2023-07-13 | $20.50 | $21.22 | 953 |
| 2023-07-12 | $20.07 | $20.78 | 682 |
| 2023-07-11 | $19.80 | $20.50 | 291 |
| 2023-07-10 | $19.46 | $20.14 | 1,291 |
| 2023-07-07 | $18.85 | $19.52 | 507 |
| 2023-07-06 | $19.51 | $20.20 | 1,249 |
| 2023-07-05 | $19.81 | $20.51 | 1,007 |
| 2023-07-03 | $19.84 | $20.54 | 2,989 |
| 2023-06-30 | $19.72 | $20.41 | 50,544 |
| 2023-06-29 | $19.45 | $20.14 | 627 |
| 2023-06-28 | $19.51 | $20.20 | 130,921 |
| 2023-06-27 | $19.51 | $20.19 | 52,421 |
| 2023-06-26 | $18.39 | $19.04 | 2,575 |
| 2023-06-23 | $18.86 | $19.52 | 1,004 |
| 2023-06-22 | $19.06 | $19.73 | 878 |
| 2023-06-21 | $19.09 | $19.76 | 1,832 |
| 2023-06-20 | $19.54 | $20.23 | 1,810 |
| 2023-06-16 | $19.79 | $20.48 | 2,039 |
| 2023-06-15 | $20.02 | $20.73 | 3,545 |
| 2023-06-14 | $19.84 | $20.54 | 2,585 |
| 2023-06-13 | $19.11 | $19.78 | 2,516 |
| 2023-06-12 | $18.83 | $19.49 | 6,125 |
| 2023-06-09 | $18.83 | $19.50 | 13,954 |
| 2023-06-08 | $18.51 | $19.16 | 486 |
| 2023-06-07 | $18.70 | $19.27 | 2,333 |
| 2023-06-06 | $17.82 | $18.36 | 1,030 |
| 2023-06-05 | $17.44 | $17.96 | 2,573 |
| 2023-06-02 | $17.13 | $17.65 | 3,478 |
| 2023-06-01 | $16.67 | $17.17 | 2,347 |
| 2023-05-31 | $16.90 | $17.41 | 2,727 |
| 2023-05-30 | $16.91 | $17.42 | 4,916 |
| 2023-05-26 | $18.00 | $18.54 | 2,688 |
| 2023-05-25 | $17.25 | $17.77 | 3,540 |
| 2023-05-24 | $16.58 | $17.08 | 1,612 |
| 2023-05-23 | $16.83 | $17.34 | 1,937 |
| 2023-05-22 | $18.08 | $18.62 | 498 |
| 2023-05-19 | $17.71 | $18.25 | 1,819 |
| 2023-05-18 | $17.29 | $17.82 | 1,855 |
| 2023-05-17 | $17.14 | $17.66 | 692 |
| 2023-05-16 | $17.90 | $18.44 | 807 |
| 2023-05-15 | $17.97 | $18.51 | 1,217 |
| 2023-05-12 | $17.11 | $17.63 | 797 |
| 2023-05-11 | $17.81 | $18.35 | 520 |
| 2023-05-10 | $17.91 | $18.45 | 924 |
| 2023-05-09 | $17.26 | $17.78 | 947 |
| 2023-05-08 | $17.77 | $18.31 | 1,360 |
| 2023-05-05 | $17.54 | $18.07 | 1,375 |
| 2023-05-04 | $18.03 | $18.58 | 1,772 |
| 2023-05-03 | $17.86 | $18.40 | 2,373 |
| 2023-05-02 | $17.81 | $18.34 | 1,906 |
| 2023-05-01 | $17.85 | $18.39 | 1,255 |
| 2023-04-28 | $17.17 | $17.69 | 0 |
| 2023-04-27 | $17.17 | $17.69 | 1,564 |
| 2023-04-26 | $17.20 | $17.72 | 1,203 |
| 2023-04-25 | $17.00 | $17.51 | 4,384 |
| 2023-04-24 | $18.10 | $18.65 | 3,033 |
| 2023-04-21 | $18.28 | $18.84 | 1,235 |
| 2023-04-20 | $18.16 | $18.70 | 1,394 |
| 2023-04-19 | $17.99 | $18.53 | 554 |
| 2023-04-18 | $18.75 | $19.31 | 505 |
| 2023-04-17 | $18.64 | $19.20 | 1,104 |
| 2023-04-14 | $18.04 | $18.59 | 1,560 |
| 2023-04-13 | $18.20 | $18.75 | 826 |
| 2023-04-12 | $17.77 | $18.31 | 1,569 |
| 2023-04-11 | $17.90 | $18.44 | 720 |
| 2023-04-10 | $17.94 | $18.48 | 968 |
| 2023-04-06 | $17.85 | $18.39 | 393 |
| 2023-04-05 | $17.61 | $18.14 | 488 |
| 2023-04-04 | $18.16 | $18.71 | 4,775 |
| 2023-04-03 | $17.99 | $18.53 | 3,146 |
| 2023-03-31 | $17.80 | $18.34 | 789 |
| 2023-03-30 | $17.60 | $18.13 | 525 |
| 2023-03-29 | $17.55 | $18.08 | 881 |
| 2023-03-28 | $18.19 | $18.74 | 891 |
| 2023-03-27 | $17.62 | $18.15 | 1,060 |
| 2023-03-24 | $18.18 | $18.73 | 1,444 |
| 2023-03-23 | $17.73 | $18.26 | 853 |
| 2023-03-22 | $17.28 | $17.80 | 1,486 |
| 2023-03-21 | $17.07 | $17.59 | 974 |
| 2023-03-20 | $16.94 | $17.45 | 0 |
| 2023-03-17 | $16.94 | $17.45 | 1,059 |
| 2023-03-16 | $17.09 | $17.61 | 2,042 |
| 2023-03-15 | $16.55 | $17.04 | 1,777 |
| 2023-03-14 | $16.96 | $17.47 | 1,984 |
| 2023-03-13 | $16.29 | $16.78 | 1,392 |
| 2023-03-10 | $16.30 | $16.79 | 495 |
| 2023-03-09 | $16.17 | $16.66 | 1,119 |
| 2023-03-08 | $16.38 | $16.88 | 1,014 |
| 2023-03-07 | $16.64 | $17.09 | 3,756 |
| 2023-03-06 | $17.35 | $17.82 | 913 |
| 2023-03-03 | $17.21 | $17.67 | 1,465 |
| 2023-03-02 | $17.05 | $17.51 | 1,712 |
| 2023-03-01 | $16.15 | $16.58 | 2,733 |
| 2023-02-28 | $15.42 | $15.84 | 708 |
| 2023-02-27 | $15.85 | $16.27 | 1,659 |
| 2023-02-24 | $15.67 | $16.09 | 6,211 |
| 2023-02-23 | $16.50 | $16.94 | 2,135 |
| 2023-02-22 | $17.20 | $17.66 | 681 |
| 2023-02-21 | $17.29 | $17.76 | 1,267 |
| 2023-02-17 | $17.32 | $17.78 | 5,370 |
| 2023-02-16 | $17.79 | $18.27 | 2,389 |
| 2023-02-15 | $16.99 | $17.45 | 1,749 |
| 2023-02-14 | $17.57 | $18.04 | 1,368 |
| 2023-02-13 | $17.93 | $18.41 | 1,060 |
| 2023-02-10 | $17.65 | $18.12 | 2,457 |
| 2023-02-09 | $18.23 | $18.72 | 1,050 |
| 2023-02-08 | $17.51 | $17.98 | 5,233 |
| 2023-02-07 | $17.49 | $17.96 | 2,238 |
| 2023-02-06 | $17.56 | $18.03 | 2,606 |
| 2023-02-03 | $18.35 | $18.84 | 2,022 |
| 2023-02-02 | $18.25 | $18.74 | 5,374 |
| 2023-02-01 | $18.20 | $18.69 | 2,690 |
| 2023-01-31 | $17.92 | $18.40 | 2,578 |
| 2023-01-30 | $17.83 | $18.31 | 9,728 |
| 2023-01-27 | $18.09 | $18.58 | 3,330 |
| 2023-01-26 | $18.24 | $18.73 | 1,633 |
| 2023-01-25 | $17.91 | $18.39 | 1,656 |
| 2023-01-24 | $18.13 | $18.62 | 4,505 |
| 2023-01-23 | $18.04 | $18.53 | 8,680 |
| 2023-01-20 | $17.94 | $18.42 | 133,835 |
| 2023-01-19 | $18.07 | $18.55 | 3,119 |
| 2023-01-18 | $17.82 | $18.30 | 8,797 |
| 2023-01-17 | $17.82 | $18.30 | 38,439 |
| 2023-01-13 | $17.73 | $18.21 | 8,640 |
| 2023-01-12 | $16.85 | $17.30 | 7,575 |
| 2023-01-11 | $16.32 | $16.75 | 2,073 |
| 2023-01-10 | $16.73 | $17.18 | 2,477 |
| 2023-01-09 | $16.57 | $17.01 | 26,872 |
| 2023-01-06 | $16.50 | $16.95 | 12,230 |
| 2023-01-05 | $16.68 | $17.13 | 8,526 |
| 2023-01-04 | $16.13 | $16.56 | 3,991 |
| 2023-01-03 | $15.09 | $15.49 | 13,803 |